德源药业 (920735) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-23	31.460	30.150	-1.730	-5.43%	29.980	31.460	19269	5897	1.86%
2026-03-20	32.480	31.880	-0.370	-1.15%	31.810	32.690	11772	3784	1.13%
2026-03-19	33.010	32.250	-1.000	-3.01%	32.010	33.060	14414	4673	1.39%
2026-03-18	33.050	33.250	0.200	0.61%	32.800	33.380	10272	3393	0.99%
2026-03-17	33.590	33.050	-0.380	-1.14%	33.040	33.750	13517	4499	1.30%
2026-03-16	33.980	33.430	-0.650	-1.91%	33.230	34.320	13924	4683	1.34%
2026-03-13	33.780	34.080	0.280	0.83%	33.120	34.280	18218	6148	1.76%
2026-03-12	34.560	33.800	-0.850	-2.45%	33.700	34.560	24735	8417	2.38%
2026-03-11	34.860	34.650	-0.150	-0.43%	34.490	34.930	16460	5704	1.59%
2026-03-10	34.600	34.800	0.380	1.10%	34.420	34.950	13170	4577	1.27%
2026-03-09	34.680	34.420	-0.680	-1.94%	34.220	34.680	18642	6412	1.80%
2026-03-06	35.470	35.100	-0.900	-2.50%	34.440	35.470	36224	12644	3.49%
2026-03-05	35.330	36.000	0.860	2.45%	35.020	36.080	31556	11230	3.04%
2026-03-04	34.510	35.140	0.420	1.21%	34.300	35.230	20928	7280	2.02%
2026-03-03	35.090	34.720	-0.220	-0.63%	34.600	35.550	18781	6596	1.81%
2026-03-02	35.010	34.940	-0.570	-1.61%	34.810	35.550	15897	5571	1.53%
2026-02-27	34.990	35.510	0.710	2.04%	34.590	35.700	19829	6957	1.91%
2026-02-26	34.990	34.800	-0.210	-0.60%	34.720	35.140	10917	3807	1.05%
2026-02-25	35.130	35.010	-0.030	-0.09%	34.870	35.180	14589	5107	1.41%
2026-02-24	35.470	35.040	-0.150	-0.43%	34.820	35.500	16749	5890	1.61%
2026-02-13	35.300	35.190	-0.190	-0.54%	35.150	35.730	14333	5074	1.38%
2026-02-12	35.200	35.380	0.010	0.03%	35.200	35.550	8846	3131	0.85%
2026-02-11	35.420	35.370	-0.020	-0.06%	35.150	35.600	9667	3419	0.93%
2026-02-10	35.510	35.390	-0.120	-0.34%	35.260	35.840	12738	4522	1.23%
2026-02-09	35.700	35.510	-0.020	-0.06%	35.290	35.890	20344	7225	1.96%
2026-02-06	36.220	35.530	0.710	2.04%	35.480	36.720	38872	13987	3.75%
2026-02-05	35.050	34.820	0.000	0.00%	34.800	35.450	17326	6091	1.67%
2026-02-04	34.250	34.820	0.350	1.02%	34.220	35.050	12429	4320	1.20%
2026-02-03	34.250	34.470	0.360	1.06%	33.940	34.540	10197	3490	0.98%
2026-02-02	34.600	34.110	-0.590	-1.70%	34.020	35.160	14542	5031	1.40%
2026-01-30	34.420	34.700	0.270	0.78%	34.220	35.040	14577	5059	1.40%
2026-01-29	34.720	34.430	-0.290	-0.84%	34.140	34.990	23347	8026	2.25%
2026-01-28	35.130	34.720	-0.410	-1.17%	34.620	35.300	20483	7156	1.97%
2026-01-27	36.070	35.130	-0.940	-2.61%	34.990	36.070	24572	8658	2.37%
2026-01-26	35.420	36.070	0.440	1.23%	34.990	36.240	32450	11610	3.13%
2026-01-23	35.290	35.630	0.430	1.22%	35.220	35.860	19746	7025	1.90%
2026-01-22	35.340	35.200	-0.020	-0.06%	34.950	35.340	10530	3696	1.01%
2026-01-21	34.950	35.220	0.230	0.66%	34.900	35.490	12626	4453	1.22%
2026-01-20	35.360	34.990	-0.260	-0.74%	34.870	35.500	15117	5306	1.46%
2026-01-19	35.500	35.250	-0.350	-0.98%	35.010	35.570	16529	5837	1.59%
2026-01-16	35.960	35.600	-0.360	-1.00%	35.530	36.090	19481	6968	1.88%
2026-01-15	36.180	35.960	-0.320	-0.88%	35.900	36.560	21754	7860	2.10%
2026-01-14	36.280	36.280	-0.530	-1.44%	35.660	36.800	45708	16512	4.41%
2026-01-13	35.650	36.810	1.260	3.54%	35.610	37.650	61586	22681	5.94%
2026-01-12	35.560	35.550	0.010	0.03%	34.910	35.750	34643	12244	3.34%
2026-01-09	35.190	35.540	0.350	0.99%	34.950	35.630	20546	7263	1.98%
2026-01-08	35.050	35.190	0.040	0.11%	34.920	35.320	15276	5362	1.47%
2026-01-07	35.300	35.150	-0.170	-0.48%	35.040	35.710	17418	6169	1.68%
2026-01-06	35.460	35.320	0.120	0.34%	34.700	35.550	19178	6732	1.85%
2026-01-05	34.230	35.200	1.210	3.56%	34.060	35.590	25164	8838	2.43%
2025-12-31	33.900	33.990	0.110	0.32%	33.770	34.200	10195	3462	0.98%
2025-12-30	34.300	33.880	-0.520	-1.51%	33.780	34.300	14357	4875	1.38%
2025-12-29	34.500	34.400	-0.140	-0.41%	34.140	34.740	12805	4404	1.23%
2025-12-26	34.700	34.540	-0.030	-0.09%	34.260	34.750	14216	4902	1.37%
2025-12-25	34.540	34.570	0.010	0.03%	34.370	34.920	9384	3248	0.90%
2025-12-24	34.750	34.560	0.000	0.00%	34.260	34.750	8052	2775	0.78%
2025-12-23	34.780	34.560	-0.220	-0.63%	34.450	34.950	11766	4083	1.13%
2025-12-22	34.890	34.780	-0.220	-0.63%	34.620	35.150	9220	3211	0.89%
2025-12-19	34.950	35.000	0.300	0.86%	34.600	35.330	9693	3398	0.93%
2025-12-18	34.700	34.700	-0.040	-0.12%	34.550	35.290	10618	3706	1.02%
2025-12-17	34.200	34.740	0.470	1.37%	34.020	34.740	9763	3365	0.94%
2025-12-16	34.460	34.270	-0.120	-0.35%	34.090	35.100	11645	4024	1.12%
2025-12-15	34.890	34.390	-0.590	-1.69%	34.280	35.020	15760	5443	1.52%